Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-10-25 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-10-24 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-10-23 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-10-22 | 27.050 | 30.100 | 27.050 | 29.780 | 29.780 | 1,723,298 |
| 2024-10-21 | 26.550 | 27.170 | 25.600 | 27.010 | 27.010 | 1,312,684 |
| 2024-10-18 | 24.070 | 26.370 | 23.830 | 25.820 | 25.820 | 1,524,736 |
| 2024-10-17 | 23.130 | 24.630 | 23.130 | 24.130 | 24.130 | 693,304 |
| 2024-10-16 | 23.050 | 23.650 | 22.400 | 23.030 | 23.030 | 356,037 |
| 2024-10-15 | 22.380 | 23.890 | 22.030 | 23.210 | 23.210 | 540,670 |
| 2024-10-14 | 22.370 | 22.420 | 21.400 | 22.420 | 22.420 | 377,774 |
| 2024-10-11 | 23.270 | 23.490 | 21.400 | 21.780 | 21.780 | 621,396 |
| 2024-10-10 | 23.750 | 24.400 | 22.870 | 23.260 | 23.260 | 757,401 |
| 2024-10-09 | 25.250 | 25.250 | 23.100 | 23.530 | 23.530 | 1,215,124 |
| 2024-10-08 | 27.200 | 27.200 | 22.980 | 25.450 | 25.450 | 1,892,304 |
| 2024-09-30 | 20.180 | 22.700 | 20.000 | 22.700 | 22.700 | 1,483,294 |
| 2024-09-27 | 19.180 | 19.880 | 19.000 | 19.880 | 19.880 | 477,338 |
| 2024-09-26 | 18.820 | 19.050 | 18.660 | 19.020 | 19.020 | 387,537 |
| 2024-09-25 | 19.160 | 19.780 | 18.720 | 18.890 | 18.890 | 750,313 |
| 2024-09-24 | 18.350 | 19.330 | 18.300 | 19.180 | 19.180 | 831,880 |
| 2024-09-23 | 17.560 | 18.580 | 17.340 | 18.330 | 18.330 | 704,721 |
| 2024-09-20 | 16.900 | 17.530 | 16.900 | 17.450 | 17.450 | 269,033 |
| 2024-09-19 | 17.000 | 17.590 | 16.400 | 17.230 | 17.230 | 478,613 |
| 2024-09-18 | 17.190 | 17.230 | 16.800 | 17.130 | 17.130 | 297,602 |
| 2024-09-13 | 17.410 | 17.510 | 17.040 | 17.070 | 17.070 | 312,712 |
| 2024-09-12 | 17.390 | 17.660 | 17.130 | 17.520 | 17.520 | 358,024 |
| 2024-09-11 | 17.020 | 17.730 | 16.920 | 17.390 | 17.390 | 492,788 |
| 2024-09-10 | 16.770 | 17.390 | 16.580 | 17.130 | 17.130 | 622,345 |
| 2024-09-09 | 16.760 | 17.370 | 16.360 | 16.770 | 16.770 | 356,161 |
| 2024-09-06 | 17.360 | 17.780 | 16.550 | 16.880 | 16.880 | 836,236 |
| 2024-09-05 | 16.220 | 17.470 | 16.220 | 16.850 | 16.850 | 732,257 |
| 2024-09-04 | 16.010 | 16.290 | 15.710 | 16.120 | 16.120 | 200,943 |
| 2024-09-03 | 16.060 | 16.480 | 15.900 | 16.120 | 16.120 | 96,988 |
| 2024-09-02 | 16.370 | 16.680 | 15.940 | 16.000 | 16.000 | 301,490 |
| 2024-08-30 | 16.530 | 16.690 | 16.240 | 16.480 | 16.480 | 280,464 |
| 2024-08-29 | 16.530 | 16.530 | 16.060 | 16.300 | 16.300 | 233,268 |
| 2024-08-28 | 15.410 | 16.700 | 15.260 | 16.250 | 16.250 | 574,709 |
| 2024-08-27 | 15.660 | 15.690 | 15.330 | 15.350 | 15.350 | 213,817 |
| 2024-08-26 | 15.530 | 15.910 | 15.360 | 15.660 | 15.660 | 156,791 |
| 2024-08-23 | 15.370 | 15.680 | 15.200 | 15.630 | 15.630 | 186,824 |
| 2024-08-22 | 15.730 | 15.950 | 15.410 | 15.590 | 15.590 | 130,856 |
| 2024-08-21 | 15.680 | 15.810 | 15.600 | 15.680 | 15.680 | 119,386 |
| 2024-08-20 | 15.970 | 16.020 | 15.580 | 15.750 | 15.750 | 176,500 |
| 2024-08-19 | 15.980 | 16.260 | 15.800 | 16.080 | 16.080 | 105,784 |
| 2024-08-16 | 16.220 | 16.250 | 15.940 | 16.100 | 16.100 | 136,835 |
| 2024-08-15 | 16.010 | 16.280 | 15.730 | 16.200 | 16.200 | 271,947 |
| 2024-08-14 | 16.100 | 16.260 | 15.810 | 16.100 | 16.100 | 183,009 |
| 2024-08-13 | 15.860 | 16.260 | 15.640 | 16.060 | 16.060 | 283,158 |
| 2024-08-12 | 16.020 | 16.300 | 15.630 | 15.770 | 15.770 | 304,667 |
| 2024-08-09 | 16.030 | 16.190 | 15.710 | 15.810 | 15.810 | 284,919 |
| 2024-08-08 | 16.010 | 16.280 | 15.710 | 16.110 | 16.110 | 207,505 |
| 2024-08-07 | 15.950 | 16.370 | 15.650 | 16.070 | 16.070 | 245,428 |
| 2024-08-06 | 15.900 | 16.100 | 15.420 | 15.940 | 15.940 | 207,550 |
| 2024-08-05 | 16.100 | 16.300 | 15.330 | 15.850 | 15.850 | 511,559 |
| 2024-08-02 | 16.250 | 16.490 | 15.910 | 16.450 | 16.450 | 351,414 |
| 2024-08-01 | 15.860 | 16.900 | 15.760 | 16.490 | 16.490 | 773,137 |
| 2024-07-31 | 15.200 | 15.910 | 15.120 | 15.750 | 15.750 | 365,990 |
| 2024-07-30 | 15.150 | 15.500 | 15.000 | 15.190 | 15.190 | 234,671 |
| 2024-07-29 | 15.150 | 15.360 | 14.950 | 15.150 | 15.150 | 287,043 |
| 2024-07-26 | 14.980 | 15.380 | 14.980 | 15.240 | 15.240 | 182,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.